Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.560 | 7.600 | 7.500 | 7.530 | 8,417,114 | +0.01(+0.13%) |
May 16, 2024 | 7.610 | 7.665 | 7.520 | 7.520 | 11,341,965 | -0.08(-1.05%) |
May 15, 2024 | 7.520 | 7.610 | 7.410 | 7.600 | 16,788,668 | +0.11(+1.47%) |
May 14, 2024 | 7.280 | 7.510 | 7.260 | 7.490 | 14,030,007 | +0.22(+3.03%) |
May 13, 2024 | 7.200 | 7.320 | 7.185 | 7.270 | 8,753,304 | +0.10(+1.39%) |
May 10, 2024 | 7.350 | 7.365 | 7.150 | 7.170 | 9,724,457 | -0.14(-1.92%) |
May 09, 2024 | 7.300 | 7.370 | 7.260 | 7.310 | 9,010,551 | +0.05(+0.69%) |
May 08, 2024 | 7.320 | 7.330 | 7.250 | 7.260 | 12,565,056 | -0.12(-1.63%) |
May 07, 2024 | 7.310 | 7.490 | 7.310 | 7.380 | 13,565,534 | +0.04(+0.54%) |
May 06, 2024 | 7.150 | 7.400 | 7.150 | 7.340 | 16,244,202 | +0.26(+3.67%) |
May 03, 2024 | 7.090 | 7.230 | 7.023 | 7.080 | 22,647,806 | -0.14(-1.94%) |
May 02, 2024 | 7.300 | 7.315 | 7.130 | 7.220 | 20,826,552 | +0.00(+0.00%) |
May 01, 2024 | 7.460 | 7.490 | 7.070 | 7.220 | 24,286,600 | -0.27(-3.60%) |
Apr 30, 2024 | 7.750 | 7.800 | 7.480 | 7.490 | 17,504,140 | -0.26(-3.35%) |
Apr 29, 2024 | 7.700 | 7.790 | 7.680 | 7.750 | 10,367,890 | +0.04(+0.52%) |
Apr 26, 2024 | 7.630 | 7.730 | 7.575 | 7.710 | 10,856,904 | +0.06(+0.78%) |
Apr 25, 2024 | 7.590 | 7.660 | 7.521 | 7.650 | 15,223,411 | +0.06(+0.79%) |
Apr 24, 2024 | 7.370 | 7.600 | 7.350 | 7.590 | 13,842,330 | +0.20(+2.71%) |
Apr 23, 2024 | 7.360 | 7.430 | 7.280 | 7.390 | 12,218,811 | -0.01(-0.14%) |
Apr 22, 2024 | 7.260 | 7.470 | 7.240 | 7.400 | 10,113,606 | +0.11(+1.51%) |
Apr 19, 2024 | 7.230 | 7.390 | 7.200 | 7.290 | 8,313,401 | +0.01(+0.14%) |
Apr 18, 2024 | 7.300 | 7.360 | 7.260 | 7.280 | 7,948,239 | +0.01(+0.14%) |
Apr 17, 2024 | 7.250 | 7.390 | 7.240 | 7.270 | 6,939,033 | +0.00(+0.00%) |
Apr 16, 2024 | 7.250 | 7.330 | 7.120 | 7.270 | 11,218,747 | -0.03(-0.41%) |
Apr 15, 2024 | 7.420 | 7.490 | 7.270 | 7.300 | 14,246,067 | -0.12(-1.62%) |
Apr 12, 2024 | 7.450 | 7.610 | 7.400 | 7.420 | 12,518,588 | +0.03(+0.41%) |
Apr 11, 2024 | 7.480 | 7.545 | 7.310 | 7.390 | 13,025,088 | -0.13(-1.73%) |
Apr 10, 2024 | 7.460 | 7.580 | 7.440 | 7.520 | 14,485,465 | -0.01(-0.13%) |
Apr 09, 2024 | 7.570 | 7.580 | 7.430 | 7.530 | 11,762,097 | -0.01(-0.13%) |
Apr 08, 2024 | 7.560 | 7.580 | 7.510 | 7.540 | 10,662,823 | +0.03(+0.40%) |
Apr 05, 2024 | 7.520 | 7.540 | 7.360 | 7.510 | 18,054,708 | -0.01(-0.13%) |
Apr 04, 2024 | 7.640 | 7.690 | 7.500 | 7.520 | 16,263,704 | -0.11(-1.44%) |
Apr 03, 2024 | 7.570 | 7.630 | 7.540 | 7.630 | 16,141,997 | +0.08(+1.06%) |
Apr 02, 2024 | 7.580 | 7.620 | 7.500 | 7.550 | 11,589,924 | -0.06(-0.79%) |
Apr 01, 2024 | 7.630 | 7.680 | 7.545 | 7.610 | 12,397,118 | +0.03(+0.40%) |
Mar 28, 2024 | 7.570 | 7.560 | 7.550 | 7.580 | 13,200,066 | +0.07(+0.93%) |
Mar 27, 2024 | 7.300 | 7.510 | 7.260 | 7.510 | 14,848,959 | +0.18(+2.46%) |
Mar 26, 2024 | 7.390 | 7.415 | 7.314 | 7.330 | 15,293,748 | -0.03(-0.41%) |
Mar 25, 2024 | 7.280 | 7.390 | 7.260 | 7.360 | 12,332,861 | +0.08(+1.10%) |
Mar 22, 2024 | 7.290 | 7.300 | 7.210 | 7.280 | 10,072,982 | -0.01(-0.14%) |
Mar 21, 2024 | 7.300 | 7.360 | 7.280 | 7.290 | 12,311,458 | -0.03(-0.41%) |
Mar 20, 2024 | 7.120 | 7.360 | 7.090 | 7.320 | 17,494,192 | +0.16(+2.23%) |
Mar 19, 2024 | 6.990 | 7.180 | 6.990 | 7.160 | 11,655,089 | +0.12(+1.70%) |
Mar 18, 2024 | 7.080 | 7.110 | 6.990 | 7.040 | 14,552,104 | -0.01(-0.14%) |
Mar 15, 2024 | 7.090 | 7.160 | 7.010 | 7.050 | 21,227,184 | -0.04(-0.56%) |
Mar 14, 2024 | 7.150 | 7.180 | 7.010 | 7.090 | 14,566,325 | -0.05(-0.70%) |
Mar 13, 2024 | 7.060 | 7.190 | 7.030 | 7.140 | 15,847,683 | +0.09(+1.28%) |
Mar 12, 2024 | 7.050 | 7.100 | 6.990 | 7.050 | 11,750,065 | +0.04(+0.57%) |
Mar 11, 2024 | 6.910 | 7.020 | 6.865 | 7.010 | 12,750,653 | +0.07(+1.01%) |
Mar 08, 2024 | 6.960 | 7.020 | 6.910 | 6.940 | 8,457,539 | +0.00(+0.00%) |
Mar 07, 2024 | 6.950 | 6.990 | 6.895 | 6.940 | 7,263,233 | +0.00(+0.00%) |
Mar 06, 2024 | 7.040 | 7.050 | 6.925 | 6.940 | 9,982,554 | -0.06(-0.86%) |
Mar 05, 2024 | 6.930 | 7.080 | 6.900 | 7.000 | 16,987,860 | +0.04(+0.57%) |
Mar 04, 2024 | 7.100 | 7.110 | 6.960 | 6.960 | 31,542,124 | -0.02(-0.29%) |